
FTSEurofirst 300 Health Care Providers Index (E3X201010)
FTSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -287.62 | -5.04331938159 | 5702.99 | 5702.99 | 5361.29 | 0 | 0 | IX |
4 | -137.95 | -2.48409960168 | 5553.32 | 5753.68 | 5361.29 | 0 | 0 | IX |
12 | 441.68 | 8.88032828745 | 4973.69 | 5753.68 | 4952.47 | 0 | 0 | IX |
26 | 892.32 | 19.7282806955 | 4523.05 | 5753.68 | 4495.83 | 0 | 0 | IX |
52 | 1269.34 | 30.615793904 | 4146.03 | 5753.68 | 3825.49 | 0 | 0 | IX |
156 | -747.88 | -12.1345069566 | 6163.25 | 6253.71 | 3048.71 | 0 | 0 | IX |
260 | 5322.79 | 5749.39511774 | 92.58 | 7613.47 | 92.58 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 5415.37 | 21.64 | 0.40 | 5393.7299 | 5419.11 | 5361.29 | 0 |
1740072600 | 5393.7299 | -66.41 | -1.22 | 5460.14 | 5479.09 | 5369.26 | 0 |
1739986200 | 5460.14 | -52.12 | -0.95 | 5512.26 | 5529.86 | 5426.84 | 0 |
1739899800 | 5512.26 | -16.78 | -0.30 | 5529.04 | 5535.04 | 5445.81 | 0 |
1739813400 | 5529.04 | 27.53 | 0.50 | 5501.51 | 5538.74 | 5481.1 | 0 |
1739554200 | 5501.51 | -201.48 | -3.53 | 5702.99 | 5702.99 | 5489.03 | 0 |
1739467800 | 5702.99 | 13.81 | 0.24 | 5689.18 | 5753.68 | 5682.3 | 0 |
1739381400 | 5689.18 | 16.67 | 0.29 | 5672.51 | 5698.76 | 5633.29 | 0 |
1739295000 | 5672.51 | 36.29 | 0.64 | 5636.22 | 5690.82 | 5636.22 | 0 |
1739208600 | 5636.22 | 38 | 0.68 | 5598.22 | 5649.86 | 5598.22 | 0 |
1738949400 | 5598.22 | 38.16 | 0.69 | 5560.06 | 5618.4799 | 5533.81 | 0 |
1738863000 | 5560.06 | -52.34 | -0.93 | 5612.4 | 5651.15 | 5547.08 | 0 |
1738776600 | 5612.4 | 21.8 | 0.39 | 5590.6 | 5612.4 | 5544.92 | 0 |
1738690200 | 5590.6 | -42.94 | -0.76 | 5633.54 | 5635.83 | 5551.65 | 0 |
1738603800 | 5633.54 | -1.15 | -0.02 | 5634.6899 | 5654.28 | 5567.76 | 0 |
1738344600 | 5634.6899 | -24.11 | -0.43 | 5658.8 | 5682.39 | 5634.6899 | 0 |
1738258200 | 5658.8 | 7.39 | 0.13 | 5651.41 | 5682.35 | 5628.41 | 0 |
1738171800 | 5651.41 | 47.74 | 0.85 | 5603.67 | 5653.31 | 5545.8 | 0 |
1738085400 | 5603.67 | 30.96 | 0.56 | 5572.71 | 5631.81 | 5557.85 | 0 |
1737999000 | 5572.71 | 24.98 | 0.45 | 5547.7299 | 5605.25 | 5527.42 | 0 |
1737739800 | 5547.7299 | -5.59 | -0.10 | 5553.32 | 5584.67 | 5531.56 | 0 |
1737653400 | 5553.32 | 181.23 | 3.37 | 5372.09 | 5562.12 | 5372.09 | 0 |
1737567000 | 5372.09 | -22.34 | -0.41 | 5394.43 | 5427.16 | 5357.79 | 0 |
1737480600 | 5394.43 | -23.12 | -0.43 | 5417.55 | 5417.55 | 5377.08 | 0 |
1737394200 | 5417.55 | -10.92 | -0.20 | 5428.47 | 5458.6 | 5414.36 | 0 |
1737135000 | 5428.47 | 68.63 | 1.28 | 5359.84 | 5469.2299 | 5359.84 | 0 |
1737048600 | 5359.84 | 47.47 | 0.89 | 5312.37 | 5359.84 | 5294.3 | 0 |
1736962200 | 5312.37 | 94.2 | 1.81 | 5218.17 | 5312.37 | 5218.17 | 0 |
1736875800 | 5218.17 | 20.46 | 0.39 | 5197.71 | 5257.9 | 5194.64 | 0 |
1736789400 | 5197.71 | -79.93 | -1.51 | 5256.35 | 5274.85 | 5197.71 | 0 |
1736530200 | 5277.64 | 24.33 | 0.46 | 5253.31 | 5281.8 | 5240.2299 | 0 |
1736443800 | 5253.31 | 53.79 | 1.03 | 5199.52 | 5258.83 | 5186.67 | 0 |
1736357400 | 5199.52 | 10 | 0.19 | 5189.52 | 5219.22 | 5147.79 | 0 |
1736271000 | 5189.52 | -18.4 | -0.35 | 5207.92 | 5220.03 | 5146.11 | 0 |
1736184600 | 5207.92 | 99.4 | 1.95 | 5108.52 | 5207.92 | 5108.52 | 0 |
1735925400 | 5108.52 | 3.67 | 0.07 | 5104.85 | 5122.89 | 5068.34 | 0 |
1735839000 | 5104.85 | -33.54 | -0.65 | 5138.39 | 5149.4399 | 5076.11 | 0 |
1735666200 | 5138.39 | 0 | 0.00 | 5138.39 | 5138.39 | 5138.39 | 0 |
1735579800 | 5138.39 | 0.06 | 0.00 | 5138.33 | 5150.86 | 5111.96 | 0 |
1735320600 | 5138.33 | 36.27 | 0.71 | 5102.06 | 5138.33 | 5085.38 | 0 |
1735061400 | 5102.06 | 0 | 0.00 | 5102.06 | 5102.06 | 5102.06 | 0 |
1734975000 | 5102.06 | 8.07 | 0.16 | 5093.99 | 5152.58 | 5065.2299 | 0 |
1734715800 | 5093.99 | -26.91 | -0.53 | 5120.9 | 5120.9 | 5021.49 | 0 |
1734629400 | 5120.9 | -119.1 | -2.27 | 5240 | 5240 | 5120.9 | 0 |
1734543000 | 5240 | 11.16 | 0.21 | 5228.84 | 5275.04 | 5211.34 | 0 |
1734456600 | 5228.84 | -95.33 | -1.79 | 5324.17 | 5324.17 | 5219.95 | 0 |
1734370200 | 5324.17 | 21.09 | 0.40 | 5303.08 | 5334.96 | 5284.97 | 0 |
1734111000 | 5303.08 | -4.99 | -0.09 | 5308.07 | 5322.5 | 5273.92 | 0 |
1734024600 | 5308.07 | 10.63 | 0.20 | 5297.4399 | 5348.36 | 5278.45 | 0 |
1733938200 | 5297.4399 | 66.47 | 1.27 | 5230.97 | 5309.88 | 5230.97 | 0 |
1733851800 | 5230.97 | 7.04 | 0.13 | 5223.93 | 5260.03 | 5218.9 | 0 |
1733765400 | 5223.93 | 2.37 | 0.05 | 5221.56 | 5232.22 | 5165.58 | 0 |
1733506200 | 5221.56 | -27.84 | -0.53 | 5249.4 | 5271.53 | 5220.58 | 0 |
1733419800 | 5249.4 | 39.88 | 0.77 | 5209.52 | 5263.29 | 5174.25 | 0 |
1733333400 | 5209.52 | 28.12 | 0.54 | 5181.4 | 5234.89 | 5160.99 | 0 |
1733247000 | 5181.4 | 104.16 | 2.05 | 5077.24 | 5182.35 | 5077.24 | 0 |
1733160600 | 5077.24 | 81.34 | 1.63 | 4995.9 | 5095.91 | 4971.77 | 0 |
1732901400 | 4995.9 | 22.21 | 0.45 | 4973.6899 | 4999.12 | 4952.47 | 0 |
1732815000 | 4973.6899 | -57.91 | -1.15 | 5031.6 | 5031.6 | 4955.6899 | 0 |
1732728600 | 5031.6 | 48.43 | 0.97 | 4983.17 | 5031.6 | 4983.17 | 0 |
1732642200 | 4983.17 | -85.3 | -1.68 | 5068.47 | 5068.47 | 4959.22 | 0 |
1732555800 | 5068.47 | 39.04 | 0.78 | 5029.43 | 5075.15 | 5023.35 | 0 |
1732296600 | 5029.43 | 85.42 | 1.73 | 4944.01 | 5042.34 | 4942.45 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約